KissMeData/226340/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-145	5	-5.92	3060192675	1323423	111.16	2445	2445	2245	3185	1715	2450	2312.32	1.84	0	-316541	2640	2545	2480	2385	2320	2512	2352	35	735	100	1560	5	1	35388330	816	-109.76	2.31	12	3.74	-21.00	996.00	3280	20230822	-29.73	1363	20230427	69.11	3035	-24.05	20240123	2130	8.22	20240311	3280	-29.73	20230822	1363	69.11	20230427	5.35	N	226340	100	35 억		649992	N	N	0	N	00	N
3	20240329	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-160	5	-6.53	2956933390	1278534	107.39	2445	2445	2245	3185	1715	2450	2312.74	1.84	0	-296346	2640	2545	2480	2385	2320	2512	2352	35	735	100	1560	5	1	35388330	810	-109.05	2.30	12	3.61	-21.00	996.00	3280	20230822	-30.18	1363	20230427	68.01	3035	-24.55	20240123	2130	7.51	20240311	3280	-30.18	20230822	1363	68.01	20230427	5.35	N	226340	100	35 억		649992	N	N	0	N	00	N
4	20240329	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-160	5	-6.53	2342385995	1007960	84.66	2445	2445	2280	3185	1715	2450	2323.88	1.84	0	-259765	2640	2545	2480	2385	2320	2512	2352	35	735	100	1560	5	1	35388330	810	-109.05	2.30	12	2.85	-21.00	996.00	3280	20230822	-30.18	1363	20230427	68.01	3035	-24.55	20240123	2130	7.51	20240311	3280	-30.18	20230822	1363	68.01	20230427	5.35	N	226340	100	35 억		649992	N	N	0	N	00	N
5	20240329	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-140	5	-5.71	2131814055	916165	76.95	2445	2445	2280	3185	1715	2450	2326.88	1.84	0	-215453	2640	2545	2480	2385	2320	2512	2352	35	735	100	1560	5	1	35388330	817	-110.00	2.32	12	2.59	-21.00	996.00	3280	20230822	-29.57	1363	20230427	69.48	3035	-23.89	20240123	2130	8.45	20240311	3280	-29.57	20230822	1363	69.48	20230427	5.35	N	226340	100	35 억		649992	N	N	0	N	00	N
6	20240329	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-160	5	-6.53	1914821425	821643	69.01	2445	2445	2280	3185	1715	2450	2330.46	1.84	0	-154183	2640	2545	2480	2385	2320	2512	2352	35	735	100	1560	5	1	35388330	810	-109.05	2.30	12	2.32	-21.00	996.00	3280	20230822	-30.18	1363	20230427	68.01	3035	-24.55	20240123	2130	7.51	20240311	3280	-30.18	20230822	1363	68.01	20230427	5.35	N	226340	100	35 억		649992	N	N	0	N	00	N
7	20240329	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-130	5	-5.31	1234995620	525312	44.12	2445	2445	2305	3185	1715	2450	2350.96	1.84	0	-163234	2640	2545	2480	2385	2320	2512	2352	35	735	100	1560	5	1	35388330	821	-110.48	2.33	12	1.48	-21.00	996.00	3280	20230822	-29.27	1363	20230427	70.21	3035	-23.56	20240123	2130	8.92	20240311	3280	-29.27	20230822	1363	70.21	20230427	5.35	N	226340	100	35 억		649992	N	N	0	N	00	N
8	20240329	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-100	5	-4.08	700458020	295468	24.82	2445	2445	2340	3185	1715	2450	2370.65	1.84	0	-98491	2640	2545	2480	2385	2320	2512	2352	35	735	100	1560	5	1	35388330	832	-111.90	2.36	12	0.83	-21.00	996.00	3280	20230822	-28.35	1363	20230427	72.41	3035	-22.57	20240123	2130	10.33	20240311	3280	-28.35	20230822	1363	72.41	20230427	5.35	N	226340	100	35 억		649992	N	N	0	N	00	N
9	20240329	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-65	5	-2.65	152692765	63571	5.34	2445	2445	2370	3185	1715	2450	2401.85	1.84	0	-5451	2640	2545	2480	2385	2320	2512	2352	35	735	100	1560	5	1	35388330	844	-113.57	2.39	12	0.18	-21.00	996.00	3280	20230822	-27.29	1363	20230427	74.98	3035	-21.42	20240123	2130	11.97	20240311	3280	-27.29	20230822	1363	74.98	20230427	5.35	N	226340	100	35 억		649992	N	N	0	N	00	N
10	20240328	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-50	5	-2.00	2942314535	1182608	100.93	2480	2575	2415	3250	1750	2500	2488.00	1.42	0	132386	2623	2561	2503	2441	2383	2592	2472	35	750	100	1600	5	1	35388330	867	-116.67	2.46	12	3.34	-21.00	996.00	3280	20230822	-25.30	1363	20230427	79.75	3035	-19.28	20240123	2130	15.02	20240311	3280	-25.30	20230822	1363	79.75	20230427	4.63	N	226340	100	35 억		503677	N	N	0	N	00	N
11	20240328	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-55	5	-2.20	2886845455	1159933	98.99	2480	2575	2415	3250	1750	2500	2488.80	1.42	0	122934	2623	2561	2503	2441	2383	2592	2472	35	750	100	1600	5	1	35388330	865	-116.43	2.45	12	3.28	-21.00	996.00	3280	20230822	-25.46	1363	20230427	79.38	3035	-19.44	20240123	2130	14.79	20240311	3280	-25.46	20230822	1363	79.38	20230427	4.63	N	226340	100	35 억		503677	N	N	0	N	00	N
12	20240328	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-40	5	-1.60	2616710330	1049738	89.59	2480	2575	2415	3250	1750	2500	2492.73	1.42	0	115580	2623	2561	2503	2441	2383	2592	2472	35	750	100	1600	5	1	35388330	871	-117.14	2.47	12	2.97	-21.00	996.00	3280	20230822	-25.00	1363	20230427	80.48	3035	-18.95	20240123	2130	15.49	20240311	3280	-25.00	20230822	1363	80.48	20230427	4.63	N	226340	100	35 억		503677	N	N	0	N	00	N
13	20240328	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-80	5	-3.20	2419983395	968865	82.69	2480	2575	2415	3250	1750	2500	2497.75	1.42	0	112183	2623	2561	2503	2441	2383	2592	2472	35	750	100	1600	5	1	35388330	856	-115.24	2.43	12	2.74	-21.00	996.00	3280	20230822	-26.22	1363	20230427	77.55	3035	-20.26	20240123	2130	13.62	20240311	3280	-26.22	20230822	1363	77.55	20230427	4.63	N	226340	100	35 억		503677	N	N	0	N	00	N
14	20240328	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-65	5	-2.60	2146483715	856525	73.10	2480	2575	2420	3250	1750	2500	2506.04	1.42	0	97742	2623	2561	2503	2441	2383	2592	2472	35	750	100	1600	5	1	35388330	862	-115.95	2.44	12	2.42	-21.00	996.00	3280	20230822	-25.76	1363	20230427	78.65	3035	-19.77	20240123	2130	14.32	20240311	3280	-25.76	20230822	1363	78.65	20230427	4.63	N	226340	100	35 억		503677	N	N	0	N	00	N
15	20240328	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-35	5	-1.40	1691381295	670292	57.20	2480	2575	2460	3250	1750	2500	2523.35	1.42	0	28501	2623	2561	2503	2441	2383	2592	2472	35	750	100	1600	5	1	35388330	872	-117.38	2.47	12	1.89	-21.00	996.00	3280	20230822	-24.85	1363	20230427	80.85	3035	-18.78	20240123	2130	15.73	20240311	3280	-24.85	20230822	1363	80.85	20230427	4.63	N	226340	100	35 억		503677	N	N	0	N	00	N
16	20240328	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	45	2	1.80	1159192365	456773	38.98	2480	2575	2475	3250	1750	2500	2537.79	1.42	0	25188	2623	2561	2503	2441	2383	2592	2472	35	750	100	1600	5	1	35388330	901	-121.19	2.56	12	1.29	-21.00	996.00	3280	20230822	-22.41	1363	20230427	86.72	3035	-16.14	20240123	2130	19.48	20240311	3280	-22.41	20230822	1363	86.72	20230427	4.63	N	226340	100	35 억		503677	N	N	0	N	00	N
17	20240328	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	20	2	0.80	161933080	64231	5.48	2480	2540	2480	3250	1750	2500	2521.10	1.42	0	7262	2623	2561	2503	2441	2383	2592	2472	35	750	100	1600	5	1	35388330	892	-120.00	2.53	12	0.18	-21.00	996.00	3280	20230822	-23.17	1363	20230427	84.89	3035	-16.97	20240123	2130	18.31	20240311	3280	-23.17	20230822	1363	84.89	20230427	4.63	N	226340	100	35 억		503677	N	N	0	N	00	N
18	20240327	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	15	2	0.60	2916370775	1158624	24.03	2470	2565	2445	3230	1740	2485	2517.11	1.36	0	3173	2725	2605	2440	2320	2155	2665	2380	35	745	100	1590	5	1	35388330	885	38.46	2.99	12	3.27	65.00	835.00	3280	20230822	-23.78	1363	20230427	83.42	3035	-17.63	20240123	2130	17.37	20240311	3280	-23.78	20230822	1363	83.42	20230427	4.72	N	226340	100	35 억		482388	N	N	0	N	00	N
19	20240327	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	40	2	1.61	2848429975	1131476	23.47	2470	2565	2445	3230	1740	2485	2517.45	1.36	0	-531	2725	2605	2440	2320	2155	2665	2380	35	745	100	1590	5	1	35388330	894	38.85	3.02	12	3.20	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3035	-16.80	20240123	2130	18.54	20240311	3280	-23.02	20230822	1363	85.25	20230427	4.72	N	226340	100	35 억		482388	N	N	0	N	00	N
20	20240327	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	45	2	1.81	2642727825	1049948	21.78	2470	2565	2445	3230	1740	2485	2517.01	1.36	0	22333	2725	2605	2440	2320	2155	2665	2380	35	745	100	1590	5	1	35388330	895	38.92	3.03	12	2.97	65.00	835.00	3280	20230822	-22.87	1363	20230427	85.62	3035	-16.64	20240123	2130	18.78	20240311	3280	-22.87	20230822	1363	85.62	20230427	4.72	N	226340	100	35 억		482388	N	N	0	N	00	N
21	20240327	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	60	2	2.41	2306473585	917640	19.04	2470	2565	2445	3230	1740	2485	2513.48	1.36	0	57293	2725	2605	2440	2320	2155	2665	2380	35	745	100	1590	5	1	35388330	901	39.15	3.05	12	2.59	65.00	835.00	3280	20230822	-22.41	1363	20230427	86.72	3035	-16.14	20240123	2130	19.48	20240311	3280	-22.41	20230822	1363	86.72	20230427	4.72	N	226340	100	35 억		482388	N	N	0	N	00	N
22	20240327	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	60	2	2.41	2059767345	819770	17.01	2470	2565	2445	3230	1740	2485	2512.62	1.36	0	52149	2725	2605	2440	2320	2155	2665	2380	35	745	100	1590	5	1	35388330	901	39.15	3.05	12	2.32	65.00	835.00	3280	20230822	-22.41	1363	20230427	86.72	3035	-16.14	20240123	2130	19.48	20240311	3280	-22.41	20230822	1363	86.72	20230427	4.72	N	226340	100	35 억		482388	N	N	0	N	00	N
23	20240327	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	70	2	2.82	1820499510	725478	15.05	2470	2565	2445	3230	1740	2485	2509.38	1.36	0	41356	2725	2605	2440	2320	2155	2665	2380	35	745	100	1590	5	1	35388330	904	39.31	3.06	12	2.05	65.00	835.00	3280	20230822	-22.10	1363	20230427	87.45	3035	-15.82	20240123	2130	19.95	20240311	3280	-22.10	20230822	1363	87.45	20230427	4.72	N	226340	100	35 억		482388	N	N	0	N	00	N
24	20240327	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	40	2	1.61	992803775	400178	8.30	2470	2540	2445	3230	1740	2485	2480.91	1.36	0	-402	2725	2605	2440	2320	2155	2665	2380	35	745	100	1590	5	1	35388330	894	38.85	3.02	12	1.13	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3035	-16.80	20240123	2130	18.54	20240311	3280	-23.02	20230822	1363	85.25	20230427	4.72	N	226340	100	35 억		482388	N	N	0	N	00	N
25	20240327	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	5	2	0.20	287663105	115748	2.40	2470	2510	2470	3230	1740	2485	2485.25	1.36	0	19648	2725	2605	2440	2320	2155	2665	2380	35	745	100	1590	5	1	35388330	881	38.31	2.98	12	0.33	65.00	835.00	3280	20230822	-24.09	1363	20230427	82.69	3035	-17.96	20240123	2130	16.90	20240311	3280	-24.09	20230822	1363	82.69	20230427	4.72	N	226340	100	35 억		482388	N	N	0	N	00	N
26	20240326	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	195	2	8.52	11800966045	4800857	1625.63	2285	2560	2275	2975	1605	2290	2458.09	0.78	0	254261	2340	2315	2275	2250	2210	2327	2262	35	685	100	1460	5	1	35388330	879	38.23	2.98	12	13.57	65.00	835.00	3280	20230822	-24.24	1363	20230427	82.32	3035	-18.12	20240123	2130	16.67	20240311	3280	-24.24	20230822	1363	82.32	20230427	4.78	N	226340	100	35 억		276251	N	N	0	N	00	N
27	20240326	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	220	2	9.61	11504658415	4682236	1585.46	2285	2560	2275	2975	1605	2290	2457.09	0.78	0	246420	2340	2315	2275	2250	2210	2327	2262	35	685	100	1460	5	1	35388330	888	38.62	3.01	12	13.23	65.00	835.00	3280	20230822	-23.48	1363	20230427	84.15	3035	-17.30	20240123	2130	17.84	20240311	3280	-23.48	20230822	1363	84.15	20230427	4.78	N	226340	100	35 억		276251	N	N	0	N	00	N
28	20240326	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	175	2	7.64	10160127800	4142540	1402.71	2285	2560	2275	2975	1605	2290	2452.63	0.78	0	106833	2340	2315	2275	2250	2210	2327	2262	35	685	100	1460	5	1	35388330	872	37.92	2.95	12	11.71	65.00	835.00	3280	20230822	-24.85	1363	20230427	80.85	3035	-18.78	20240123	2130	15.73	20240311	3280	-24.85	20230822	1363	80.85	20230427	4.78	N	226340	100	35 억		276251	N	N	0	N	00	N
29	20240326	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	160	2	6.99	9133551710	3723442	1260.80	2285	2560	2275	2975	1605	2290	2452.99	0.78	0	-11143	2340	2315	2275	2250	2210	2327	2262	35	685	100	1460	5	1	35388330	867	37.69	2.93	12	10.52	65.00	835.00	3280	20230822	-25.30	1363	20230427	79.75	3035	-19.28	20240123	2130	15.02	20240311	3280	-25.30	20230822	1363	79.75	20230427	4.78	N	226340	100	35 억		276251	N	N	0	N	00	N
30	20240326	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	50	2	2.18	1011277920	434395	147.09	2285	2365	2275	2975	1605	2290	2328.01	0.78	0	-108466	2340	2315	2275	2250	2210	2327	2262	35	685	100	1460	5	1	35388330	828	36.00	2.80	12	1.23	65.00	835.00	3280	20230822	-28.66	1363	20230427	71.68	3035	-22.90	20240123	2130	9.86	20240311	3280	-28.66	20230822	1363	71.68	20230427	4.78	N	226340	100	35 억		276251	N	N	0	N	00	N
31	20240326	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	55	2	2.40	787729275	339359	114.91	2285	2360	2275	2975	1605	2290	2321.23	0.78	0	-95387	2340	2315	2275	2250	2210	2327	2262	35	685	100	1460	5	1	35388330	830	36.08	2.81	12	0.96	65.00	835.00	3280	20230822	-28.51	1363	20230427	72.05	3035	-22.73	20240123	2130	10.09	20240311	3280	-28.51	20230822	1363	72.05	20230427	4.78	N	226340	100	35 억		276251	N	N	0	N	00	N
32	20240326	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	45	2	1.97	303038255	131669	44.58	2285	2335	2275	2975	1605	2290	2301.52	0.78	0	-13775	2340	2315	2275	2250	2210	2327	2262	35	685	100	1460	5	1	35388330	826	35.92	2.80	12	0.37	65.00	835.00	3280	20230822	-28.81	1363	20230427	71.31	3035	-23.06	20240123	2130	9.62	20240311	3280	-28.81	20230822	1363	71.31	20230427	4.78	N	226340	100	35 억		276251	N	N	0	N	00	N
33	20240326	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-5	5	-0.22	37101470	16219	5.49	2285	2300	2275	2975	1605	2290	2287.53	0.78	0	-7151	2340	2315	2275	2250	2210	2327	2262	35	685	100	1460	5	1	35388330	809	35.15	2.74	12	0.05	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	3035	-24.71	20240123	2130	7.28	20240311	3280	-30.34	20230822	1363	67.64	20230427	4.78	N	226340	100	35 억		276251	N	N	0	N	00	N
34	20240325	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	40	2	1.78	663691140	291906	161.26	2270	2300	2235	2925	1575	2250	2273.66	0.67	0	40212	2300	2275	2240	2215	2180	2287	2227	35	675	100	1440	5	1	35388330	810	35.23	2.74	12	0.82	65.00	835.00	3280	20230822	-30.18	1363	20230427	68.01	3035	-24.55	20240123	2130	7.51	20240311	3280	-30.18	20230822	1363	68.01	20230427	4.83	N	226340	100	35 억		235976	N	N	0	N	00	N
35	20240325	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	40	2	1.78	584630095	257425	142.21	2270	2300	2235	2925	1575	2250	2271.23	0.67	0	47164	2300	2275	2240	2215	2180	2287	2227	35	675	100	1440	5	1	35388330	810	35.23	2.74	12	0.73	65.00	835.00	3280	20230822	-30.18	1363	20230427	68.01	3035	-24.55	20240123	2130	7.51	20240311	3280	-30.18	20230822	1363	68.01	20230427	4.83	N	226340	100	35 억		235976	N	N	0	N	00	N
36	20240325	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	15	2	0.67	489170125	215527	119.06	2270	2300	2235	2925	1575	2250	2269.83	0.67	0	59443	2300	2275	2240	2215	2180	2287	2227	35	675	100	1440	5	1	35388330	802	34.85	2.71	12	0.61	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3035	-25.37	20240123	2130	6.34	20240311	3280	-30.95	20230822	1363	66.18	20230427	4.83	N	226340	100	35 억		235976	N	N	0	N	00	N
37	20240325	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	30	2	1.33	433815500	191137	105.59	2270	2300	2235	2925	1575	2250	2269.87	0.67	0	58171	2300	2275	2240	2215	2180	2287	2227	35	675	100	1440	5	1	35388330	807	35.08	2.73	12	0.54	65.00	835.00	3280	20230822	-30.49	1363	20230427	67.28	3035	-24.88	20240123	2130	7.04	20240311	3280	-30.49	20230822	1363	67.28	20230427	4.83	N	226340	100	35 억		235976	N	N	0	N	00	N
38	20240325	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	15	2	0.67	261004655	115498	63.81	2270	2285	2235	2925	1575	2250	2259.99	0.67	0	27361	2300	2275	2240	2215	2180	2287	2227	35	675	100	1440	5	1	35388330	802	34.85	2.71	12	0.33	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3035	-25.37	20240123	2130	6.34	20240311	3280	-30.95	20230822	1363	66.18	20230427	4.83	N	226340	100	35 억		235976	N	N	0	N	00	N
39	20240325	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	20	2	0.89	235048640	104052	57.48	2270	2285	2235	2925	1575	2250	2259.13	0.67	0	27340	2300	2275	2240	2215	2180	2287	2227	35	675	100	1440	5	1	35388330	803	34.92	2.72	12	0.29	65.00	835.00	3280	20230822	-30.79	1363	20230427	66.54	3035	-25.21	20240123	2130	6.57	20240311	3280	-30.79	20230822	1363	66.54	20230427	4.83	N	226340	100	35 억		235976	N	N	0	N	00	N
40	20240325	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	5	2	0.22	118543665	52654	29.09	2270	2270	2235	2925	1575	2250	2251.42	0.67	0	4318	2300	2275	2240	2215	2180	2287	2227	35	675	100	1440	5	1	35388330	798	34.69	2.70	12	0.15	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2130	5.87	20240311	3280	-31.25	20230822	1363	65.44	20230427	4.83	N	226340	100	35 억		235976	N	N	0	N	00	N
41	20240325	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	15	2	0.67	33057800	14639	8.09	2270	2270	2250	2925	1575	2250	2259.50	0.67	0	-2377	2300	2275	2240	2215	2180	2287	2227	35	675	100	1440	5	1	35388330	802	34.85	2.71	12	0.04	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3035	-25.37	20240123	2130	6.34	20240311	3280	-30.95	20230822	1363	66.18	20230427	4.83	N	226340	100	35 억		235976	N	N	0	N	00	N
42	20240322	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	30	2	1.35	400851915	179003	64.55	2210	2265	2205	2885	1555	2220	2239.35	0.59	0	27772	2306	2262	2231	2187	2156	2247	2172	35	665	100	1420	5	1	35388330	796	34.62	2.69	12	0.51	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.79	N	226340	100	35 억		207688	N	N	0	N	00	N
43	20240322	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	30	2	1.35	374776170	167405	60.37	2210	2265	2205	2885	1555	2220	2238.74	0.59	0	27319	2306	2262	2231	2187	2156	2247	2172	35	665	100	1420	5	1	35388330	796	34.62	2.69	12	0.47	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.79	N	226340	100	35 억		207688	N	N	0	N	00	N
44	20240322	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	40	2	1.80	298285160	133363	48.09	2210	2265	2205	2885	1555	2220	2236.64	0.59	0	19001	2306	2262	2231	2187	2156	2247	2172	35	665	100	1420	5	1	35388330	800	34.77	2.71	12	0.38	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3035	-25.54	20240123	2130	6.10	20240311	3280	-31.10	20230822	1363	65.81	20230427	4.79	N	226340	100	35 억		207688	N	N	0	N	00	N
45	20240322	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	30	2	1.35	249074525	111551	40.23	2210	2265	2205	2885	1555	2220	2232.83	0.59	0	17812	2306	2262	2231	2187	2156	2247	2172	35	665	100	1420	5	1	35388330	796	34.62	2.69	12	0.32	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.79	N	226340	100	35 억		207688	N	N	0	N	00	N
46	20240322	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	20	2	0.90	189313470	85020	30.66	2210	2250	2205	2885	1555	2220	2226.69	0.59	0	13914	2306	2262	2231	2187	2156	2247	2172	35	665	100	1420	5	1	35388330	793	34.46	2.68	12	0.24	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2130	5.16	20240311	3280	-31.71	20230822	1363	64.34	20230427	4.79	N	226340	100	35 억		207688	N	N	0	N	00	N
47	20240322	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	30	2	1.35	133082485	59909	21.60	2210	2250	2205	2885	1555	2220	2221.41	0.59	0	13565	2306	2262	2231	2187	2156	2247	2172	35	665	100	1420	5	1	35388330	796	34.62	2.69	12	0.17	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.79	N	226340	100	35 억		207688	N	N	0	N	00	N
48	20240322	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	74868815	33822	12.20	2210	2230	2205	2885	1555	2220	2213.61	0.59	0	3157	2306	2262	2231	2187	2156	2247	2172	35	665	100	1420	5	1	35388330	787	34.23	2.66	12	0.10	65.00	835.00	3280	20230822	-32.16	1363	20230427	63.24	3035	-26.69	20240123	2130	4.46	20240311	3280	-32.16	20230822	1363	63.24	20230427	4.79	N	226340	100	35 억		207688	N	N	0	N	00	N
49	20240322	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	10	2	0.45	28472095	12869	4.64	2210	2230	2205	2885	1555	2220	2212.46	0.59	0	2480	2306	2262	2231	2187	2156	2247	2172	35	665	100	1420	5	1	35388330	789	34.31	2.67	12	0.04	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3035	-26.52	20240123	2130	4.69	20240311	3280	-32.01	20230822	1363	63.61	20230427	4.79	N	226340	100	35 억		207688	N	N	0	N	00	N
50	20240321	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-30	5	-1.33	615664380	275954	135.37	2250	2275	2200	2925	1575	2250	2231.07	0.77	0	-63045	2310	2280	2255	2225	2200	2267	2212	35	675	100	1440	5	1	35388330	786	34.15	2.66	12	0.78	65.00	835.00	3280	20230822	-32.32	1363	20230427	62.88	3035	-26.85	20240123	2130	4.23	20240311	3280	-32.32	20230822	1363	62.88	20230427	4.80	N	226340	100	35 억		271520	N	N	0	N	00	N
51	20240321	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-30	5	-1.33	590103730	264442	129.72	2250	2275	2200	2925	1575	2250	2231.51	0.77	0	-60233	2310	2280	2255	2225	2200	2267	2212	35	675	100	1440	5	1	35388330	786	34.15	2.66	12	0.75	65.00	835.00	3280	20230822	-32.32	1363	20230427	62.88	3035	-26.85	20240123	2130	4.23	20240311	3280	-32.32	20230822	1363	62.88	20230427	4.80	N	226340	100	35 억		271520	N	N	0	N	00	N
52	20240321	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-30	5	-1.33	493491175	220723	108.27	2250	2275	2210	2925	1575	2250	2235.79	0.77	0	-42096	2310	2280	2255	2225	2200	2267	2212	35	675	100	1440	5	1	35388330	786	34.15	2.66	12	0.62	65.00	835.00	3280	20230822	-32.32	1363	20230427	62.88	3035	-26.85	20240123	2130	4.23	20240311	3280	-32.32	20230822	1363	62.88	20230427	4.80	N	226340	100	35 억		271520	N	N	0	N	00	N
53	20240321	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-10	5	-0.44	350445660	156296	76.67	2250	2275	2225	2925	1575	2250	2242.19	0.77	0	-35162	2310	2280	2255	2225	2200	2267	2212	35	675	100	1440	5	1	35388330	793	34.46	2.68	12	0.44	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2130	5.16	20240311	3280	-31.71	20230822	1363	64.34	20230427	4.80	N	226340	100	35 억		271520	N	N	0	N	00	N
54	20240321	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-25	5	-1.11	284890725	126884	62.24	2250	2275	2225	2925	1575	2250	2245.28	0.77	0	-10221	2310	2280	2255	2225	2200	2267	2212	35	675	100	1440	5	1	35388330	787	34.23	2.66	12	0.36	65.00	835.00	3280	20230822	-32.16	1363	20230427	63.24	3035	-26.69	20240123	2130	4.46	20240311	3280	-32.16	20230822	1363	63.24	20230427	4.80	N	226340	100	35 억		271520	N	N	0	N	00	N
55	20240321	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-5	5	-0.22	161243330	71608	35.13	2250	2275	2235	2925	1575	2250	2251.75	0.77	0	-5023	2310	2280	2255	2225	2200	2267	2212	35	675	100	1440	5	1	35388330	794	34.54	2.69	12	0.20	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	3035	-26.03	20240123	2130	5.40	20240311	3280	-31.55	20230822	1363	64.71	20230427	4.80	N	226340	100	35 억		271520	N	N	0	N	00	N
56	20240321	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	0	3	0.00	112787115	50063	24.56	2250	2275	2235	2925	1575	2250	2252.90	0.77	0	-1600	2310	2280	2255	2225	2200	2267	2212	35	675	100	1440	5	1	35388330	796	34.62	2.69	12	0.14	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.80	N	226340	100	35 억		271520	N	N	0	N	00	N
57	20240321	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	20	2	0.89	45687675	20244	9.93	2250	2275	2235	2925	1575	2250	2256.85	0.77	0	7161	2310	2280	2255	2225	2200	2267	2212	35	675	100	1440	5	1	35388330	803	34.92	2.72	12	0.06	65.00	835.00	3280	20230822	-30.79	1363	20230427	66.54	3035	-25.21	20240123	2130	6.57	20240311	3280	-30.79	20230822	1363	66.54	20230427	4.80	N	226340	100	35 억		271520	N	N	0	N	00	N
58	20240320	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	460842085	203417	167.08	2260	2285	2230	2935	1585	2260	2265.51	0.79	0	-9067	2310	2285	2255	2230	2200	2270	2215	35	675	100	1440	5	1	35388330	796	34.62	2.69	12	0.57	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.83	N	226340	100	35 억		279735	N	N	0	N	00	N
59	20240320	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-5	5	-0.22	442848030	195418	160.51	2260	2285	2230	2935	1585	2260	2266.16	0.79	0	-7990	2310	2285	2255	2230	2200	2270	2215	35	675	100	1440	5	1	35388330	798	34.69	2.70	12	0.55	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2130	5.87	20240311	3280	-31.25	20230822	1363	65.44	20230427	4.83	N	226340	100	35 억		279735	N	N	0	N	00	N
60	20240320	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	20	2	0.88	368454185	162519	133.49	2260	2285	2230	2935	1585	2260	2267.15	0.79	0	-5570	2310	2285	2255	2230	2200	2270	2215	35	675	100	1440	5	1	35388330	807	35.08	2.73	12	0.46	65.00	835.00	3280	20230822	-30.49	1363	20230427	67.28	3035	-24.88	20240123	2130	7.04	20240311	3280	-30.49	20230822	1363	67.28	20230427	4.83	N	226340	100	35 억		279735	N	N	0	N	00	N
61	20240320	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	10	2	0.44	287065175	126621	104.00	2260	2285	2230	2935	1585	2260	2267.12	0.79	0	-3811	2310	2285	2255	2230	2200	2270	2215	35	675	100	1440	5	1	35388330	803	34.92	2.72	12	0.36	65.00	835.00	3280	20230822	-30.79	1363	20230427	66.54	3035	-25.21	20240123	2130	6.57	20240311	3280	-30.79	20230822	1363	66.54	20230427	4.83	N	226340	100	35 억		279735	N	N	0	N	00	N
62	20240320	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	20	2	0.88	249916500	110292	90.59	2260	2285	2230	2935	1585	2260	2265.95	0.79	0	-3780	2310	2285	2255	2230	2200	2270	2215	35	675	100	1440	5	1	35388330	807	35.08	2.73	12	0.31	65.00	835.00	3280	20230822	-30.49	1363	20230427	67.28	3035	-24.88	20240123	2130	7.04	20240311	3280	-30.49	20230822	1363	67.28	20230427	4.83	N	226340	100	35 억		279735	N	N	0	N	00	N
63	20240320	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	20	2	0.88	200983810	88790	72.93	2260	2285	2230	2935	1585	2260	2263.59	0.79	0	2754	2310	2285	2255	2230	2200	2270	2215	35	675	100	1440	5	1	35388330	807	35.08	2.73	12	0.25	65.00	835.00	3280	20230822	-30.49	1363	20230427	67.28	3035	-24.88	20240123	2130	7.04	20240311	3280	-30.49	20230822	1363	67.28	20230427	4.83	N	226340	100	35 억		279735	N	N	0	N	00	N
64	20240320	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	20	2	0.88	111604570	49454	40.62	2260	2280	2230	2935	1585	2260	2256.73	0.79	0	7072	2310	2285	2255	2230	2200	2270	2215	35	675	100	1440	5	1	35388330	807	35.08	2.73	12	0.14	65.00	835.00	3280	20230822	-30.49	1363	20230427	67.28	3035	-24.88	20240123	2130	7.04	20240311	3280	-30.49	20230822	1363	67.28	20230427	4.83	N	226340	100	35 억		279735	N	N	0	N	00	N
65	20240320	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	15	2	0.66	25837065	11458	9.41	2260	2280	2230	2935	1585	2260	2254.94	0.79	0	-2511	2310	2285	2255	2230	2200	2270	2215	35	675	100	1440	5	1	35388330	805	35.00	2.72	12	0.03	65.00	835.00	3280	20230822	-30.64	1363	20230427	66.91	3035	-25.04	20240123	2130	6.81	20240311	3280	-30.64	20230822	1363	66.91	20230427	4.83	N	226340	100	35 억		279735	N	N	0	N	00	N
66	20240319	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-5	5	-0.22	273040690	121598	39.98	2265	2280	2225	2940	1590	2265	2245.42	0.89	0	-29519	2328	2296	2243	2211	2158	2312	2227	35	675	100	1440	5	1	35388330	800	34.77	2.71	12	0.34	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3035	-25.54	20240123	2130	6.10	20240311	3280	-31.10	20230822	1363	65.81	20230427	4.82	N	226340	100	35 억		314269	N	N	0	N	00	N
67	20240319	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-10	5	-0.44	235305400	104876	34.48	2265	2280	2225	2940	1590	2265	2243.65	0.89	0	-21643	2328	2296	2243	2211	2158	2312	2227	35	675	100	1440	5	1	35388330	798	34.69	2.70	12	0.30	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2130	5.87	20240311	3280	-31.25	20230822	1363	65.44	20230427	4.82	N	226340	100	35 억		314269	N	N	0	N	00	N
68	20240319	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-20	5	-0.88	211548575	94296	31.01	2265	2280	2225	2940	1590	2265	2243.45	0.89	0	-20143	2328	2296	2243	2211	2158	2312	2227	35	675	100	1440	5	1	35388330	794	34.54	2.69	12	0.27	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	3035	-26.03	20240123	2130	5.40	20240311	3280	-31.55	20230822	1363	64.71	20230427	4.82	N	226340	100	35 억		314269	N	N	0	N	00	N
69	20240319	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-15	5	-0.66	167560040	74657	24.55	2265	2280	2230	2940	1590	2265	2244.40	0.89	0	-7857	2328	2296	2243	2211	2158	2312	2227	35	675	100	1440	5	1	35388330	796	34.62	2.69	12	0.21	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.82	N	226340	100	35 억		314269	N	N	0	N	00	N
70	20240319	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-15	5	-0.66	140476225	62549	20.57	2265	2280	2230	2940	1590	2265	2245.86	0.89	0	-1453	2328	2296	2243	2211	2158	2312	2227	35	675	100	1440	5	1	35388330	796	34.62	2.69	12	0.18	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.82	N	226340	100	35 억		314269	N	N	0	N	00	N
71	20240319	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-10	5	-0.44	131358865	58488	19.23	2265	2280	2230	2940	1590	2265	2245.91	0.89	0	103	2328	2296	2243	2211	2158	2312	2227	35	675	100	1440	5	1	35388330	798	34.69	2.70	12	0.17	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2130	5.87	20240311	3280	-31.25	20230822	1363	65.44	20230427	4.82	N	226340	100	35 억		314269	N	N	0	N	00	N
72	20240319	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-5	5	-0.22	65417700	29106	9.57	2265	2280	2230	2940	1590	2265	2247.57	0.89	0	2631	2328	2296	2243	2211	2158	2312	2227	35	675	100	1440	5	1	35388330	800	34.77	2.71	12	0.08	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3035	-25.54	20240123	2130	6.10	20240311	3280	-31.10	20230822	1363	65.81	20230427	4.82	N	226340	100	35 억		314269	N	N	0	N	00	N
73	20240319	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-25	5	-1.10	11484245	5083	1.67	2265	2280	2240	2940	1590	2265	2259.34	0.89	0	-2248	2328	2296	2243	2211	2158	2312	2227	35	675	100	1440	5	1	35388330	793	34.46	2.68	12	0.01	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2130	5.16	20240311	3280	-31.71	20230822	1363	64.34	20230427	4.82	N	226340	100	35 억		314269	N	N	0	N	00	N
74	20240318	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	65	2	2.95	636685725	282794	164.64	2200	2275	2190	2860	1540	2200	2251.49	0.70	0	64459	2270	2235	2210	2175	2150	2222	2162	35	660	100	1400	5	1	35388330	802	34.85	2.71	12	0.80	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3035	-25.37	20240123	2130	6.34	20240311	3280	-30.95	20230822	1363	66.18	20230427	4.92	N	226340	100	35 억		246934	N	N	0	N	00	N
75	20240318	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	65	2	2.95	615230115	273323	159.13	2200	2275	2190	2860	1540	2200	2251.07	0.70	0	65193	2270	2235	2210	2175	2150	2222	2162	35	660	100	1400	5	1	35388330	802	34.85	2.71	12	0.77	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3035	-25.37	20240123	2130	6.34	20240311	3280	-30.95	20230822	1363	66.18	20230427	4.92	N	226340	100	35 억		246934	N	N	0	N	00	N
76	20240318	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	60	2	2.73	537226155	238841	139.05	2200	2265	2190	2860	1540	2200	2249.46	0.70	0	42777	2270	2235	2210	2175	2150	2222	2162	35	660	100	1400	5	1	35388330	800	34.77	2.71	12	0.67	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3035	-25.54	20240123	2130	6.10	20240311	3280	-31.10	20230822	1363	65.81	20230427	4.92	N	226340	100	35 억		246934	N	N	0	N	00	N
77	20240318	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	55	2	2.50	462633655	205725	119.77	2200	2265	2190	2860	1540	2200	2248.98	0.70	0	25847	2270	2235	2210	2175	2150	2222	2162	35	660	100	1400	5	1	35388330	798	34.69	2.70	12	0.58	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2130	5.87	20240311	3280	-31.25	20230822	1363	65.44	20230427	4.92	N	226340	100	35 억		246934	N	N	0	N	00	N
78	20240318	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	55	2	2.50	412863650	183574	106.88	2200	2265	2190	2860	1540	2200	2249.23	0.70	0	26535	2270	2235	2210	2175	2150	2222	2162	35	660	100	1400	5	1	35388330	798	34.69	2.70	12	0.52	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2130	5.87	20240311	3280	-31.25	20230822	1363	65.44	20230427	4.92	N	226340	100	35 억		246934	N	N	0	N	00	N
79	20240318	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	50	2	2.27	341438585	151739	88.34	2200	2265	2190	2860	1540	2200	2250.42	0.70	0	21410	2270	2235	2210	2175	2150	2222	2162	35	660	100	1400	5	1	35388330	796	34.62	2.69	12	0.43	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.92	N	226340	100	35 억		246934	N	N	0	N	00	N
80	20240318	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	60	2	2.73	265200805	117936	68.66	2200	2265	2190	2860	1540	2200	2249.00	0.70	0	26085	2270	2235	2210	2175	2150	2222	2162	35	660	100	1400	5	1	35388330	800	34.77	2.71	12	0.33	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3035	-25.54	20240123	2130	6.10	20240311	3280	-31.10	20230822	1363	65.81	20230427	4.92	N	226340	100	35 억		246934	N	N	0	N	00	N
81	20240318	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	50	2	2.27	77564725	34626	20.16	2200	2265	2190	2860	1540	2200	2240.97	0.70	0	-303	2270	2235	2210	2175	2150	2222	2162	35	660	100	1400	5	1	35388330	796	34.62	2.69	12	0.10	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.92	N	226340	100	35 억		246934	N	N	0	N	00	N
82	20240315	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-40	5	-1.79	376706670	171145	61.26	2240	2245	2185	2910	1570	2240	2201.10	0.82	0	-44601	2300	2270	2225	2195	2150	2285	2210	35	670	100	1430	5	1	35388330	779	33.85	2.63	12	0.48	65.00	835.00	3280	20230822	-32.93	1363	20230427	61.41	3035	-27.51	20240123	2130	3.29	20240311	3280	-32.93	20230822	1363	61.41	20230427	4.92	N	226340	100	35 억		291535	N	N	0	N	00	N
83	20240315	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-40	5	-1.79	356939575	162160	58.04	2240	2245	2185	2910	1570	2240	2201.16	0.82	0	-40932	2300	2270	2225	2195	2150	2285	2210	35	670	100	1430	5	1	35388330	779	33.85	2.63	12	0.46	65.00	835.00	3280	20230822	-32.93	1363	20230427	61.41	3035	-27.51	20240123	2130	3.29	20240311	3280	-32.93	20230822	1363	61.41	20230427	4.92	N	226340	100	35 억		291535	N	N	0	N	00	N
84	20240315	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-40	5	-1.79	293936090	133397	47.75	2240	2245	2190	2910	1570	2240	2203.47	0.82	0	-38014	2300	2270	2225	2195	2150	2285	2210	35	670	100	1430	5	1	35388330	779	33.85	2.63	12	0.38	65.00	835.00	3280	20230822	-32.93	1363	20230427	61.41	3035	-27.51	20240123	2130	3.29	20240311	3280	-32.93	20230822	1363	61.41	20230427	4.92	N	226340	100	35 억		291535	N	N	0	N	00	N
85	20240315	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-30	5	-1.34	171303770	77577	27.77	2240	2245	2195	2910	1570	2240	2208.18	0.82	0	-4921	2300	2270	2225	2195	2150	2285	2210	35	670	100	1430	5	1	35388330	782	34.00	2.65	12	0.22	65.00	835.00	3280	20230822	-32.62	1363	20230427	62.14	3035	-27.18	20240123	2130	3.76	20240311	3280	-32.62	20230822	1363	62.14	20230427	4.92	N	226340	100	35 억		291535	N	N	0	N	00	N
86	20240315	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-25	5	-1.12	160565595	72708	26.03	2240	2245	2195	2910	1570	2240	2208.36	0.82	0	-3762	2300	2270	2225	2195	2150	2285	2210	35	670	100	1430	5	1	35388330	784	34.08	2.65	12	0.21	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	3035	-27.02	20240123	2130	3.99	20240311	3280	-32.47	20230822	1363	62.51	20230427	4.92	N	226340	100	35 억		291535	N	N	0	N	00	N
87	20240315	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-25	5	-1.12	134355920	60818	21.77	2240	2245	2195	2910	1570	2240	2209.15	0.82	0	-3287	2300	2270	2225	2195	2150	2285	2210	35	670	100	1430	5	1	35388330	784	34.08	2.65	12	0.17	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	3035	-27.02	20240123	2130	3.99	20240311	3280	-32.47	20230822	1363	62.51	20230427	4.92	N	226340	100	35 억		291535	N	N	0	N	00	N
88	20240315	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-30	5	-1.34	112778605	51048	18.27	2240	2245	2195	2910	1570	2240	2209.27	0.82	0	-1953	2300	2270	2225	2195	2150	2285	2210	35	670	100	1430	5	1	35388330	782	34.00	2.65	12	0.14	65.00	835.00	3280	20230822	-32.62	1363	20230427	62.14	3035	-27.18	20240123	2130	3.76	20240311	3280	-32.62	20230822	1363	62.14	20230427	4.92	N	226340	100	35 억		291535	N	N	0	N	00	N
89	20240315	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-25	5	-1.12	20473365	9196	3.29	2240	2245	2215	2910	1570	2240	2226.33	0.82	0	-5134	2300	2270	2225	2195	2150	2285	2210	35	670	100	1430	5	1	35388330	784	34.08	2.65	12	0.03	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	3035	-27.02	20240123	2130	3.99	20240311	3280	-32.47	20230822	1363	62.51	20230427	4.92	N	226340	100	35 억		291535	N	N	0	N	00	N
90	20240314	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	55	2	2.52	611502940	275248	42.65	2205	2255	2180	2840	1530	2185	2221.58	0.87	0	-16070	2301	2242	2206	2147	2111	2225	2130	35	655	100	1390	5	1	35388330	793	34.46	2.68	12	0.78	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2130	5.16	20240311	3280	-31.71	20230822	1363	64.34	20230427	4.66	N	226340	100	35 억		307605	N	N	0	N	00	N
91	20240314	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	45	2	2.06	560035780	252194	39.08	2205	2255	2180	2840	1530	2185	2220.65	0.87	0	-16941	2301	2242	2206	2147	2111	2225	2130	35	655	100	1390	5	1	35388330	789	34.31	2.67	12	0.71	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3035	-26.52	20240123	2130	4.69	20240311	3280	-32.01	20230822	1363	63.61	20230427	4.66	N	226340	100	35 억		307605	N	N	0	N	00	N
92	20240314	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	45	2	2.06	401833340	181075	28.06	2205	2255	2180	2840	1530	2185	2219.15	0.87	0	-5348	2301	2242	2206	2147	2111	2225	2130	35	655	100	1390	5	1	35388330	789	34.31	2.67	12	0.51	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3035	-26.52	20240123	2130	4.69	20240311	3280	-32.01	20230822	1363	63.61	20230427	4.66	N	226340	100	35 억		307605	N	N	0	N	00	N
93	20240314	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	35	2	1.60	359443955	162024	25.10	2205	2255	2180	2840	1530	2185	2218.46	0.87	0	-4897	2301	2242	2206	2147	2111	2225	2130	35	655	100	1390	5	1	35388330	786	34.15	2.66	12	0.46	65.00	835.00	3280	20230822	-32.32	1363	20230427	62.88	3035	-26.85	20240123	2130	4.23	20240311	3280	-32.32	20230822	1363	62.88	20230427	4.66	N	226340	100	35 억		307605	N	N	0	N	00	N
94	20240314	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	40	2	1.83	334825490	150893	23.38	2205	2255	2180	2840	1530	2185	2218.96	0.87	0	-3879	2301	2242	2206	2147	2111	2225	2130	35	655	100	1390	5	1	35388330	787	34.23	2.66	12	0.43	65.00	835.00	3280	20230822	-32.16	1363	20230427	63.24	3035	-26.69	20240123	2130	4.46	20240311	3280	-32.16	20230822	1363	63.24	20230427	4.66	N	226340	100	35 억		307605	N	N	0	N	00	N
95	20240314	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	20	2	0.92	300397920	135373	20.97	2205	2255	2180	2840	1530	2185	2219.04	0.87	0	-3865	2301	2242	2206	2147	2111	2225	2130	35	655	100	1390	5	1	35388330	780	33.92	2.64	12	0.38	65.00	835.00	3280	20230822	-32.77	1363	20230427	61.78	3035	-27.35	20240123	2130	3.52	20240311	3280	-32.77	20230822	1363	61.78	20230427	4.66	N	226340	100	35 억		307605	N	N	0	N	00	N
96	20240314	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	10	2	0.46	235367575	105696	16.38	2205	2255	2190	2840	1530	2185	2226.84	0.87	0	3865	2301	2242	2206	2147	2111	2225	2130	35	655	100	1390	5	1	35388330	777	33.77	2.63	12	0.30	65.00	835.00	3280	20230822	-33.08	1363	20230427	61.04	3035	-27.68	20240123	2130	3.05	20240311	3280	-33.08	20230822	1363	61.04	20230427	4.66	N	226340	100	35 억		307605	N	N	0	N	00	N
97	20240314	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	45	2	2.06	53800005	24165	3.74	2205	2245	2205	2840	1530	2185	2226.36	0.87	0	5456	2301	2242	2206	2147	2111	2225	2130	35	655	100	1390	5	1	35388330	789	34.31	2.67	12	0.07	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3035	-26.52	20240123	2130	4.69	20240311	3280	-32.01	20230822	1363	63.61	20230427	4.66	N	226340	100	35 억		307605	N	N	0	N	00	N
98	20240313	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	-45	5	-2.02	1415339690	639999	83.69	2255	2265	2170	2895	1565	2230	2211.50	0.72	0	52697	2366	2297	2261	2192	2156	2280	2175	35	665	100	1420	5	1	35388330	773	33.62	2.62	12	1.81	65.00	835.00	3280	20230822	-33.38	1363	20230427	60.31	3035	-28.01	20240123	2130	2.58	20240311	3280	-33.38	20230822	1363	60.31	20230427	4.75	N	226340	100	35 억		255864	N	N	0	N	00	N
99	20240313	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-30	5	-1.35	1327920890	600060	78.47	2255	2265	2170	2895	1565	2230	2212.98	0.72	0	51177	2366	2297	2261	2192	2156	2280	2175	35	665	100	1420	5	1	35388330	779	33.85	2.63	12	1.70	65.00	835.00	3280	20230822	-32.93	1363	20230427	61.41	3035	-27.51	20240123	2130	3.29	20240311	3280	-32.93	20230822	1363	61.41	20230427	4.75	N	226340	100	35 억		255864	N	N	0	N	00	N
100	20240313	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-20	5	-0.90	1094309030	493377	64.52	2255	2265	2170	2895	1565	2230	2218.00	0.72	0	26094	2366	2297	2261	2192	2156	2280	2175	35	665	100	1420	5	1	35388330	782	34.00	2.65	12	1.39	65.00	835.00	3280	20230822	-32.62	1363	20230427	62.14	3035	-27.18	20240123	2130	3.76	20240311	3280	-32.62	20230822	1363	62.14	20230427	4.75	N	226340	100	35 억		255864	N	N	0	N	00	N
101	20240313	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-20	5	-0.90	689808670	308748	40.38	2255	2265	2195	2895	1565	2230	2234.21	0.72	0	-7126	2366	2297	2261	2192	2156	2280	2175	35	665	100	1420	5	1	35388330	782	34.00	2.65	12	0.87	65.00	835.00	3280	20230822	-32.62	1363	20230427	62.14	3035	-27.18	20240123	2130	3.76	20240311	3280	-32.62	20230822	1363	62.14	20230427	4.75	N	226340	100	35 억		255864	N	N	0	N	00	N
102	20240313	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	0	3	0.00	476339895	212261	27.76	2255	2265	2225	2895	1565	2230	2244.12	0.72	0	20281	2366	2297	2261	2192	2156	2280	2175	35	665	100	1420	5	1	35388330	789	34.31	2.67	12	0.60	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3035	-26.52	20240123	2130	4.69	20240311	3280	-32.01	20230822	1363	63.61	20230427	4.75	N	226340	100	35 억		255864	N	N	0	N	00	N
103	20240313	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	20	2	0.90	338164155	150385	19.67	2255	2265	2230	2895	1565	2230	2248.66	0.72	0	23868	2366	2297	2261	2192	2156	2280	2175	35	665	100	1420	5	1	35388330	796	34.62	2.69	12	0.42	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.75	N	226340	100	35 억		255864	N	N	0	N	00	N
104	20240313	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	20	2	0.90	135698920	60508	7.91	2255	2260	2230	2895	1565	2230	2242.66	0.72	0	1339	2366	2297	2261	2192	2156	2280	2175	35	665	100	1420	5	1	35388330	796	34.62	2.69	12	0.17	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.75	N	226340	100	35 억		255864	N	N	0	N	00	N
105	20240313	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	5	2	0.22	27694410	12329	1.61	2255	2260	2235	2895	1565	2230	2246.28	0.72	0	-2555	2366	2297	2261	2192	2156	2280	2175	35	665	100	1420	5	1	35388330	791	34.38	2.68	12	0.03	65.00	835.00	3280	20230822	-31.86	1363	20230427	63.98	3035	-26.36	20240123	2130	4.93	20240311	3280	-31.86	20230822	1363	63.98	20230427	4.75	N	226340	100	35 억		255864	N	N	0	N	00	N
106	20240312	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-120	5	-5.11	1711477955	760164	69.52	2300	2330	2225	3055	1645	2350	2251.45	0.97	0	-89326	2496	2422	2276	2202	2056	2460	2240	35	705	100	1500	5	1	35388330	789	34.31	2.67	12	2.15	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3035	-26.52	20240123	2130	4.69	20240311	3280	-32.01	20230822	1363	63.61	20230427	4.91	N	226340	100	35 억		345027	N	N	0	N	00	N
107	20240312	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-110	5	-4.68	1601215910	710810	65.01	2300	2330	2225	3055	1645	2350	2252.64	0.97	0	-90122	2496	2422	2276	2202	2056	2460	2240	35	705	100	1500	5	1	35388330	793	34.46	2.68	12	2.01	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2130	5.16	20240311	3280	-31.71	20230822	1363	64.34	20230427	4.91	N	226340	100	35 억		345027	N	N	0	N	00	N
108	20240312	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-115	5	-4.89	1490315090	661283	60.48	2300	2330	2225	3055	1645	2350	2253.65	0.97	0	-91839	2496	2422	2276	2202	2056	2460	2240	35	705	100	1500	5	1	35388330	791	34.38	2.68	12	1.87	65.00	835.00	3280	20230822	-31.86	1363	20230427	63.98	3035	-26.36	20240123	2130	4.93	20240311	3280	-31.86	20230822	1363	63.98	20230427	4.91	N	226340	100	35 억		345027	N	N	0	N	00	N
109	20240312	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-120	5	-5.11	1367977055	606595	55.48	2300	2330	2225	3055	1645	2350	2255.15	0.97	0	-94153	2496	2422	2276	2202	2056	2460	2240	35	705	100	1500	5	1	35388330	789	34.31	2.67	12	1.71	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3035	-26.52	20240123	2130	4.69	20240311	3280	-32.01	20230822	1363	63.61	20230427	4.91	N	226340	100	35 억		345027	N	N	0	N	00	N
110	20240312	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-105	5	-4.47	1104775025	488805	44.70	2300	2330	2235	3055	1645	2350	2260.13	0.97	0	-92689	2496	2422	2276	2202	2056	2460	2240	35	705	100	1500	5	1	35388330	794	34.54	2.69	12	1.38	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	3035	-26.03	20240123	2130	5.40	20240311	3280	-31.55	20230822	1363	64.71	20230427	4.91	N	226340	100	35 억		345027	N	N	0	N	00	N
111	20240312	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-85	5	-3.62	810598950	357968	32.74	2300	2330	2235	3055	1645	2350	2264.41	0.97	0	-72693	2496	2422	2276	2202	2056	2460	2240	35	705	100	1500	5	1	35388330	802	34.85	2.71	12	1.01	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3035	-25.37	20240123	2130	6.34	20240311	3280	-30.95	20230822	1363	66.18	20230427	4.91	N	226340	100	35 억		345027	N	N	0	N	00	N
112	20240312	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-85	5	-3.62	671462545	296362	27.10	2300	2330	2235	3055	1645	2350	2265.64	0.97	0	-49446	2496	2422	2276	2202	2056	2460	2240	35	705	100	1500	5	1	35388330	802	34.85	2.71	12	0.84	65.00	835.00	3280	20230822	-30.95	1363	20230427	66.18	3035	-25.37	20240123	2130	6.34	20240311	3280	-30.95	20230822	1363	66.18	20230427	4.91	N	226340	100	35 억		345027	N	N	0	N	00	N
113	20240312	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-65	5	-2.77	145472935	63377	5.80	2300	2330	2280	3055	1645	2350	2295.23	0.97	0	-8817	2496	2422	2276	2202	2056	2460	2240	35	705	100	1500	5	1	35388330	809	35.15	2.74	12	0.18	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	3035	-24.71	20240123	2130	7.28	20240311	3280	-30.34	20230822	1363	67.64	20230427	4.91	N	226340	100	35 억		345027	N	N	0	N	00	N
114	20240311	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	170	2	7.80	1796007970	801648	182.02	2170	2350	2130	2830	1530	2180	2240.07	0.97	0	136081	2283	2231	2188	2136	2093	2210	2115	35	650	100	1390	5	1	35388330	832	36.15	2.81	12	2.27	65.00	835.00	3280	20230822	-28.35	1363	20230427	72.41	3035	-22.57	20240123	2130	10.33	20240311	3280	-28.35	20230822	1363	72.41	20230427	4.92	N	226340	100	35 억		342102	N	N	0	N	00	N
115	20240311	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	120	2	5.50	1442703775	649865	147.56	2170	2305	2130	2830	1530	2180	2220.01	0.97	0	161398	2283	2231	2188	2136	2093	2210	2115	35	650	100	1390	5	1	35388330	814	35.38	2.75	12	1.84	65.00	835.00	3280	20230822	-29.88	1363	20230427	68.75	3035	-24.22	20240123	2130	7.98	20240311	3280	-29.88	20230822	1363	68.75	20230427	4.92	N	226340	100	35 억		342102	N	N	0	N	00	N
116	20240311	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	75	2	3.44	1107148765	502701	114.14	2170	2265	2130	2830	1530	2180	2202.40	0.97	0	190285	2283	2231	2188	2136	2093	2210	2115	35	650	100	1390	5	1	35388330	798	34.69	2.70	12	1.42	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2130	5.87	20240311	3280	-31.25	20230822	1363	65.44	20230427	4.92	N	226340	100	35 억		342102	N	N	0	N	00	N
117	20240311	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	70	2	3.21	973443470	443404	100.68	2170	2265	2130	2830	1530	2180	2195.39	0.97	0	181523	2283	2231	2188	2136	2093	2210	2115	35	650	100	1390	5	1	35388330	796	34.62	2.69	12	1.25	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2130	5.63	20240311	3280	-31.40	20230822	1363	65.08	20230427	4.92	N	226340	100	35 억		342102	N	N	0	N	00	N
118	20240311	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	75	2	3.44	884419105	403889	91.71	2170	2265	2130	2830	1530	2180	2189.76	0.97	0	169983	2283	2231	2188	2136	2093	2210	2115	35	650	100	1390	5	1	35388330	798	34.69	2.70	12	1.14	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2130	5.87	20240311	3280	-31.25	20230822	1363	65.44	20230427	4.92	N	226340	100	35 억		342102	N	N	0	N	00	N
119	20240311	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	75	2	3.44	769567870	352923	80.13	2170	2255	2130	2830	1530	2180	2180.55	0.97	0	153800	2283	2231	2188	2136	2093	2210	2115	35	650	100	1390	5	1	35388330	798	34.69	2.70	12	1.00	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2130	5.87	20240311	3280	-31.25	20230822	1363	65.44	20230427	4.92	N	226340	100	35 억		342102	N	N	0	N	00	N
120	20240311	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	5	2	0.23	521117415	241328	54.80	2170	2190	2130	2830	1530	2180	2159.37	0.97	0	136706	2283	2231	2188	2136	2093	2210	2115	35	650	100	1390	5	1	35388330	773	33.62	2.62	12	0.68	65.00	835.00	3280	20230822	-33.38	1363	20230427	60.31	3035	-28.01	20240123	2130	2.58	20240311	3280	-33.38	20230822	1363	60.31	20230427	4.92	N	226340	100	35 억		342102	N	N	0	N	00	N
121	20240311	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-10	5	-0.46	33398950	15430	3.50	2170	2175	2155	2830	1530	2180	2164.54	0.97	0	-1206	2283	2231	2188	2136	2093	2210	2115	35	650	100	1390	5	1	35388330	768	33.38	2.60	12	0.04	65.00	835.00	3280	20230822	-33.84	1363	20230427	59.21	3035	-28.50	20240123	2145	1.17	20240308	3280	-33.84	20230822	1363	59.21	20230427	4.92	N	226340	100	35 억		342102	N	N	0	N	00	N
122	20240308	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-40	5	-1.80	953744900	435366	147.07	2220	2240	2145	2885	1555	2220	2190.65	1.14	0	-61262	2373	2296	2248	2171	2123	2272	2147	35	665	100	1420	5	1	35388330	771	33.54	2.61	12	1.23	65.00	835.00	3280	20230822	-33.54	1363	20230427	59.94	3035	-28.17	20240123	2145	1.63	20240308	3280	-33.54	20230822	1363	59.94	20230427	4.97	N	226340	100	35 억		403364	N	N	0	N	00	N
123	20240308	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-25	5	-1.13	679938315	309091	104.42	2220	2240	2180	2885	1555	2220	2199.77	1.14	0	-73921	2373	2296	2248	2171	2123	2272	2147	35	665	100	1420	5	1	35388330	777	33.77	2.63	12	0.87	65.00	835.00	3280	20230822	-33.08	1363	20230427	61.04	3035	-27.68	20240123	2155	1.86	20240104	3280	-33.08	20230822	1363	61.04	20230427	4.97	N	226340	100	35 억		403364	N	N	0	N	00	N
124	20240308	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-25	5	-1.13	472151685	214099	72.33	2220	2240	2185	2885	1555	2220	2205.26	1.14	0	-63804	2373	2296	2248	2171	2123	2272	2147	35	665	100	1420	5	1	35388330	777	33.77	2.63	12	0.60	65.00	835.00	3280	20230822	-33.08	1363	20230427	61.04	3035	-27.68	20240123	2155	1.86	20240104	3280	-33.08	20230822	1363	61.04	20230427	4.97	N	226340	100	35 억		403364	N	N	0	N	00	N
125	20240308	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-20	5	-0.90	377605195	170996	57.77	2220	2240	2190	2885	1555	2220	2208.23	1.14	0	-55510	2373	2296	2248	2171	2123	2272	2147	35	665	100	1420	5	1	35388330	779	33.85	2.63	12	0.48	65.00	835.00	3280	20230822	-32.93	1363	20230427	61.41	3035	-27.51	20240123	2155	2.09	20240104	3280	-32.93	20230822	1363	61.41	20230427	4.97	N	226340	100	35 억		403364	N	N	0	N	00	N
126	20240308	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-20	5	-0.90	329376330	149089	50.36	2220	2240	2190	2885	1555	2220	2209.22	1.14	0	-50211	2373	2296	2248	2171	2123	2272	2147	35	665	100	1420	5	1	35388330	779	33.85	2.63	12	0.42	65.00	835.00	3280	20230822	-32.93	1363	20230427	61.41	3035	-27.51	20240123	2155	2.09	20240104	3280	-32.93	20230822	1363	61.41	20230427	4.97	N	226340	100	35 억		403364	N	N	0	N	00	N
127	20240308	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-5	5	-0.23	192261220	86819	29.33	2220	2240	2200	2885	1555	2220	2214.47	1.14	0	-16231	2373	2296	2248	2171	2123	2272	2147	35	665	100	1420	5	1	35388330	784	34.08	2.65	12	0.25	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	3035	-27.02	20240123	2155	2.78	20240104	3280	-32.47	20230822	1363	62.51	20230427	4.97	N	226340	100	35 억		403364	N	N	0	N	00	N
128	20240308	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	72385600	32596	11.01	2220	2240	2210	2885	1555	2220	2220.70	1.14	0	-10771	2373	2296	2248	2171	2123	2272	2147	35	665	100	1420	5	1	35388330	787	34.23	2.66	12	0.09	65.00	835.00	3280	20230822	-32.16	1363	20230427	63.24	3035	-26.69	20240123	2155	3.25	20240104	3280	-32.16	20230822	1363	63.24	20230427	4.97	N	226340	100	35 억		403364	N	N	0	N	00	N
129	20240308	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	0	3	0.00	11125075	5003	1.69	2220	2240	2220	2885	1555	2220	2224.09	1.14	0	-2028	2373	2296	2248	2171	2123	2272	2147	35	665	100	1420	5	1	35388330	786	34.15	2.66	12	0.01	65.00	835.00	3280	20230822	-32.32	1363	20230427	62.88	3035	-26.85	20240123	2155	3.02	20240104	3280	-32.32	20230822	1363	62.88	20230427	4.97	N	226340	100	35 억		403364	N	N	0	N	00	N
130	20240307	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-70	5	-3.06	654797870	293111	65.94	2325	2325	2200	2975	1605	2290	2233.96	1.54	0	-138806	2403	2346	2263	2206	2123	2375	2235	35	685	100	1460	5	1	35388330	786	34.15	2.66	12	0.83	65.00	835.00	3280	20230822	-32.32	1363	20230427	62.88	3035	-26.85	20240123	2155	3.02	20240104	3280	-32.32	20230822	1363	62.88	20230427	4.88	N	226340	100	35 억		544004	N	N	0	N	00	N
131	20240307	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-75	5	-3.28	620850660	277794	62.49	2325	2325	2200	2975	1605	2290	2234.93	1.54	0	-128894	2403	2346	2263	2206	2123	2375	2235	35	685	100	1460	5	1	35388330	784	34.08	2.65	12	0.78	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	3035	-27.02	20240123	2155	2.78	20240104	3280	-32.47	20230822	1363	62.51	20230427	4.88	N	226340	100	35 억		544004	N	N	0	N	00	N
132	20240307	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-75	5	-3.28	470680420	209795	47.20	2325	2325	2210	2975	1605	2290	2243.53	1.54	0	-85364	2403	2346	2263	2206	2123	2375	2235	35	685	100	1460	5	1	35388330	784	34.08	2.65	12	0.59	65.00	835.00	3280	20230822	-32.47	1363	20230427	62.51	3035	-27.02	20240123	2155	2.78	20240104	3280	-32.47	20230822	1363	62.51	20230427	4.88	N	226340	100	35 억		544004	N	N	0	N	00	N
133	20240307	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-60	5	-2.62	435891590	194122	43.67	2325	2325	2210	2975	1605	2290	2245.45	1.54	0	-81427	2403	2346	2263	2206	2123	2375	2235	35	685	100	1460	5	1	35388330	789	34.31	2.67	12	0.55	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3035	-26.52	20240123	2155	3.48	20240104	3280	-32.01	20230822	1363	63.61	20230427	4.88	N	226340	100	35 억		544004	N	N	0	N	00	N
134	20240307	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-65	5	-2.84	345155765	153331	34.49	2325	2325	2220	2975	1605	2290	2251.05	1.54	0	-75779	2403	2346	2263	2206	2123	2375	2235	35	685	100	1460	5	1	35388330	787	34.23	2.66	12	0.43	65.00	835.00	3280	20230822	-32.16	1363	20230427	63.24	3035	-26.69	20240123	2155	3.25	20240104	3280	-32.16	20230822	1363	63.24	20230427	4.88	N	226340	100	35 억		544004	N	N	0	N	00	N
135	20240307	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-50	5	-2.18	267641170	118590	26.68	2325	2325	2225	2975	1605	2290	2256.86	1.54	0	-53009	2403	2346	2263	2206	2123	2375	2235	35	685	100	1460	5	1	35388330	793	34.46	2.68	12	0.34	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2155	3.94	20240104	3280	-31.71	20230822	1363	64.34	20230427	4.88	N	226340	100	35 억		544004	N	N	0	N	00	N
136	20240307	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-35	5	-1.53	201522205	89035	20.03	2325	2325	2235	2975	1605	2290	2263.40	1.54	0	-40068	2403	2346	2263	2206	2123	2375	2235	35	685	100	1460	5	1	35388330	798	34.69	2.70	12	0.25	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2155	4.64	20240104	3280	-31.25	20230822	1363	65.44	20230427	4.88	N	226340	100	35 억		544004	N	N	0	N	00	N
137	20240307	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	39810605	17447	3.92	2325	2325	2270	2975	1605	2290	2281.80	1.54	0	-5939	2403	2346	2263	2206	2123	2375	2235	35	685	100	1460	5	1	35388330	807	35.08	2.73	12	0.05	65.00	835.00	3280	20230822	-30.49	1363	20230427	67.28	3035	-24.88	20240123	2155	5.80	20240104	3280	-30.49	20230822	1363	67.28	20230427	4.88	N	226340	100	35 억		544004	N	N	0	N	00	N
138	20240306	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	80	2	3.62	1002723195	440496	81.07	2225	2320	2180	2870	1550	2210	2276.35	1.75	0	-65286	2310	2260	2235	2185	2160	2247	2172	35	660	100	1410	5	1	35388330	810	35.23	2.74	12	1.24	65.00	835.00	3280	20230822	-30.18	1363	20230427	68.01	3035	-24.55	20240123	2155	6.26	20240104	3280	-30.18	20230822	1363	68.01	20230427	4.88	N	226340	100	35 억		618487	N	N	0	N	00	N
139	20240306	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	85	2	3.85	917108765	403153	74.20	2225	2320	2180	2870	1550	2210	2274.84	1.75	0	-40286	2310	2260	2235	2185	2160	2247	2172	35	660	100	1410	5	1	35388330	812	35.31	2.75	12	1.14	65.00	835.00	3280	20230822	-30.03	1363	20230427	68.38	3035	-24.38	20240123	2155	6.50	20240104	3280	-30.03	20230822	1363	68.38	20230427	4.88	N	226340	100	35 억		618487	N	N	0	N	00	N
140	20240306	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	65	2	2.94	816072895	358910	66.06	2225	2320	2180	2870	1550	2210	2273.75	1.75	0	-16967	2310	2260	2235	2185	2160	2247	2172	35	660	100	1410	5	1	35388330	805	35.00	2.72	12	1.01	65.00	835.00	3280	20230822	-30.64	1363	20230427	66.91	3035	-25.04	20240123	2155	5.57	20240104	3280	-30.64	20230822	1363	66.91	20230427	4.88	N	226340	100	35 억		618487	N	N	0	N	00	N
141	20240306	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	75	2	3.39	759986815	334306	61.53	2225	2320	2180	2870	1550	2210	2273.33	1.75	0	-2137	2310	2260	2235	2185	2160	2247	2172	35	660	100	1410	5	1	35388330	809	35.15	2.74	12	0.94	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	3035	-24.71	20240123	2155	6.03	20240104	3280	-30.34	20230822	1363	67.64	20230427	4.88	N	226340	100	35 억		618487	N	N	0	N	00	N
142	20240306	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	80	2	3.62	638751910	281209	51.76	2225	2320	2180	2870	1550	2210	2271.45	1.75	0	6284	2310	2260	2235	2185	2160	2247	2172	35	660	100	1410	5	1	35388330	810	35.23	2.74	12	0.79	65.00	835.00	3280	20230822	-30.18	1363	20230427	68.01	3035	-24.55	20240123	2155	6.26	20240104	3280	-30.18	20230822	1363	68.01	20230427	4.88	N	226340	100	35 억		618487	N	N	0	N	00	N
143	20240306	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	85	2	3.85	449890450	199392	36.70	2225	2310	2180	2870	1550	2210	2256.31	1.75	0	33817	2310	2260	2235	2185	2160	2247	2172	35	660	100	1410	5	1	35388330	812	35.31	2.75	12	0.56	65.00	835.00	3280	20230822	-30.03	1363	20230427	68.38	3035	-24.38	20240123	2155	6.50	20240104	3280	-30.03	20230822	1363	68.38	20230427	4.88	N	226340	100	35 억		618487	N	N	0	N	00	N
144	20240306	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	20	2	0.90	176097685	79267	14.59	2225	2250	2180	2870	1550	2210	2221.58	1.75	0	7056	2310	2260	2235	2185	2160	2247	2172	35	660	100	1410	5	1	35388330	789	34.31	2.67	12	0.22	65.00	835.00	3280	20230822	-32.01	1363	20230427	63.61	3035	-26.52	20240123	2155	3.48	20240104	3280	-32.01	20230822	1363	63.61	20230427	4.88	N	226340	100	35 억		618487	N	N	0	N	00	N
145	20240306	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	10	2	0.45	42625525	19295	3.55	2225	2225	2180	2870	1550	2210	2209.15	1.75	0	-1117	2310	2260	2235	2185	2160	2247	2172	35	660	100	1410	5	1	35388330	786	34.15	2.66	12	0.05	65.00	835.00	3280	20230822	-32.32	1363	20230427	62.88	3035	-26.85	20240123	2155	3.02	20240104	3280	-32.32	20230822	1363	62.88	20230427	4.88	N	226340	100	35 억		618487	N	N	0	N	00	N
146	20240305	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-40	5	-1.78	1206747595	539954	121.82	2230	2285	2210	2925	1575	2250	2235.02	1.63	0	35116	2363	2306	2258	2201	2153	2282	2177	35	675	100	1440	5	1	35388330	782	34.00	2.65	12	1.53	65.00	835.00	3280	20230822	-32.62	1363	20230427	62.14	3035	-27.18	20240123	2155	2.55	20240104	3280	-32.62	20230822	1363	62.14	20230427	4.75	N	226340	100	35 억		578476	N	N	0	N	00	N
147	20240305	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-15	5	-0.67	1076215770	481055	108.53	2230	2285	2210	2925	1575	2250	2237.20	1.63	0	28470	2363	2306	2258	2201	2153	2282	2177	35	675	100	1440	5	1	35388330	791	34.38	2.68	12	1.36	65.00	835.00	3280	20230822	-31.86	1363	20230427	63.98	3035	-26.36	20240123	2155	3.71	20240104	3280	-31.86	20230822	1363	63.98	20230427	4.75	N	226340	100	35 억		578476	N	N	0	N	00	N
148	20240305	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	0	3	0.00	561730740	250133	56.43	2230	2285	2220	2925	1575	2250	2245.73	1.63	0	-36437	2363	2306	2258	2201	2153	2282	2177	35	675	100	1440	5	1	35388330	796	34.62	2.69	12	0.71	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2155	4.41	20240104	3280	-31.40	20230822	1363	65.08	20230427	4.75	N	226340	100	35 억		578476	N	N	0	N	00	N
149	20240305	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	0	3	0.00	475791875	211984	47.82	2230	2285	2220	2925	1575	2250	2244.47	1.63	0	-27465	2363	2306	2258	2201	2153	2282	2177	35	675	100	1440	5	1	35388330	796	34.62	2.69	12	0.60	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2155	4.41	20240104	3280	-31.40	20230822	1363	65.08	20230427	4.75	N	226340	100	35 억		578476	N	N	0	N	00	N
150	20240305	120826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-5	5	-0.22	433447650	193134	43.57	2230	2285	2220	2925	1575	2250	2244.28	1.63	0	-16167	2363	2306	2258	2201	2153	2282	2177	35	675	100	1440	5	1	35388330	794	34.54	2.69	12	0.55	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	3035	-26.03	20240123	2155	4.18	20240104	3280	-31.55	20230822	1363	64.71	20230427	4.75	N	226340	100	35 억		578476	N	N	0	N	00	N
151	20240305	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-15	5	-0.67	371501505	165386	37.31	2230	2285	2220	2925	1575	2250	2246.27	1.63	0	-16553	2363	2306	2258	2201	2153	2282	2177	35	675	100	1440	5	1	35388330	791	34.38	2.68	12	0.47	65.00	835.00	3280	20230822	-31.86	1363	20230427	63.98	3035	-26.36	20240123	2155	3.71	20240104	3280	-31.86	20230822	1363	63.98	20230427	4.75	N	226340	100	35 억		578476	N	N	0	N	00	N
152	20240305	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	20	2	0.89	240378865	107034	24.15	2230	2285	2220	2925	1575	2250	2245.82	1.63	0	-651	2363	2306	2258	2201	2153	2282	2177	35	675	100	1440	5	1	35388330	803	34.92	2.72	12	0.30	65.00	835.00	3280	20230822	-30.79	1363	20230427	66.54	3035	-25.21	20240123	2155	5.34	20240104	3280	-30.79	20230822	1363	66.54	20230427	4.75	N	226340	100	35 억		578476	N	N	0	N	00	N
153	20240305	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-10	5	-0.44	18230015	8172	1.84	2230	2240	2225	2925	1575	2250	2230.79	1.63	0	1228	2363	2306	2258	2201	2153	2282	2177	35	675	100	1440	5	1	35388330	793	34.46	2.68	12	0.02	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2155	3.94	20240104	3280	-31.71	20230822	1363	64.34	20230427	4.75	N	226340	100	35 억		578476	N	N	0	N	00	N
154	20240304	160825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-35	5	-1.53	988236735	440123	85.30	2300	2315	2210	2970	1600	2285	2245.35	1.84	0	-72534	2425	2355	2315	2245	2205	2335	2225	35	685	100	1460	5	1	35388330	796	34.62	2.69	12	1.24	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2155	4.41	20240104	3280	-31.40	20230822	1363	65.08	20230427	4.86	N	226340	100	35 억		651010	N	N	0	N	00	N
155	20240304	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-65	5	-2.84	940941130	418999	81.20	2300	2315	2210	2970	1600	2285	2245.69	1.84	0	-73309	2425	2355	2315	2245	2205	2335	2225	35	685	100	1460	5	1	35388330	786	34.15	2.66	12	1.18	65.00	835.00	3280	20230822	-32.32	1363	20230427	62.88	3035	-26.85	20240123	2155	3.02	20240104	3280	-32.32	20230822	1363	62.88	20230427	4.86	N	226340	100	35 억		651010	N	N	0	N	00	N
156	20240304	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-40	5	-1.75	721502125	320519	62.12	2300	2315	2230	2970	1600	2285	2251.04	1.84	0	-71135	2425	2355	2315	2245	2205	2335	2225	35	685	100	1460	5	1	35388330	794	34.54	2.69	12	0.91	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	3035	-26.03	20240123	2155	4.18	20240104	3280	-31.55	20230822	1363	64.71	20230427	4.86	N	226340	100	35 억		651010	N	N	0	N	00	N
157	20240304	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-45	5	-1.97	644125415	285991	55.43	2300	2315	2230	2970	1600	2285	2252.26	1.84	0	-72797	2425	2355	2315	2245	2205	2335	2225	35	685	100	1460	5	1	35388330	793	34.46	2.68	12	0.81	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2155	3.94	20240104	3280	-31.71	20230822	1363	64.34	20230427	4.86	N	226340	100	35 억		651010	N	N	0	N	00	N
158	20240304	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-45	5	-1.97	520529360	230924	44.75	2300	2315	2230	2970	1600	2285	2254.12	1.84	0	-72330	2425	2355	2315	2245	2205	2335	2225	35	685	100	1460	5	1	35388330	793	34.46	2.68	12	0.65	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2155	3.94	20240104	3280	-31.71	20230822	1363	64.34	20230427	4.86	N	226340	100	35 억		651010	N	N	0	N	00	N
159	20240304	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-30	5	-1.31	445623050	197636	38.30	2300	2315	2230	2970	1600	2285	2254.77	1.84	0	-58929	2425	2355	2315	2245	2205	2335	2225	35	685	100	1460	5	1	35388330	798	34.69	2.70	12	0.56	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2155	4.64	20240104	3280	-31.25	20230822	1363	65.44	20230427	4.86	N	226340	100	35 억		651010	N	N	0	N	00	N
160	20240304	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-30	5	-1.31	207783575	91709	17.77	2300	2315	2245	2970	1600	2285	2265.68	1.84	0	-35234	2425	2355	2315	2245	2205	2335	2225	35	685	100	1460	5	1	35388330	798	34.69	2.70	12	0.26	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2155	4.64	20240104	3280	-31.25	20230822	1363	65.44	20230427	4.86	N	226340	100	35 억		651010	N	N	0	N	00	N
161	20240304	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-25	5	-1.09	72436480	31817	6.17	2300	2315	2245	2970	1600	2285	2276.66	1.84	0	-18204	2425	2355	2315	2245	2205	2335	2225	35	685	100	1460	5	1	35388330	800	34.77	2.71	12	0.09	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3035	-25.54	20240123	2155	4.87	20240104	3280	-31.10	20230822	1363	65.81	20230427	4.86	N	226340	100	35 억		651010	N	N	0	N	00	N